UNILEVER PLC LS -,035 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	45.324	45.481	45.024	45.481	44.693	11,389
2023-01-06	45.291	45.410	45.210	45.272	44.487	6,214
2023-01-05	45.172	45.472	45.119	45.291	44.506	7,538
2023-01-04	45.472	45.914	45.472	45.691	44.899	9,705
2023-01-03	44.781	45.443	44.686	45.215	44.431	16,788
2023-01-02	44.886	45.224	44.886	45.224	44.440	14,113
2022-12-30	45.124	45.124	44.786	44.853	44.075	2,437
2022-12-29	45.091	45.338	44.934	45.229	44.445	6,260
2022-12-28	45.515	45.576	45.215	45.215	44.431	6,170
2022-12-27	45.667	45.695	45.257	45.491	44.702	5,706
2022-12-23	45.705	45.767	45.467	45.586	44.796	11,280
2022-12-22	45.905	46.067	45.462	45.814	45.020	22,948
2022-12-21	45.396	45.800	45.191	45.691	44.899	15,116
2022-12-20	45.410	45.534	45.124	45.276	44.492	14,067
2022-12-19	45.286	45.548	45.229	45.448	44.660	13,650
2022-12-16	45.157	45.329	44.943	45.238	44.454	13,774
2022-12-15	45.995	45.995	45.134	45.162	44.380	17,631
2022-12-14	45.291	46.181	45.267	46.181	45.381	8,236
2022-12-13	45.596	45.838	45.343	45.457	44.670	19,345
2022-12-12	45.705	45.953	45.567	45.848	45.053	8,346
2022-12-09	45.834	46.014	45.657	45.719	44.927	11,140
2022-12-08	45.695	46.548	45.695	45.857	45.063	15,663
2022-12-07	46.586	46.714	45.995	46.181	45.381	31,665
2022-12-06	46.386	46.610	46.267	46.491	45.685	58,342
2022-12-05	46.257	46.305	45.672	46.305	45.502	17,896
2022-12-02	46.210	46.391	45.957	46.281	45.479	19,311
2022-12-01	45.948	46.372	45.891	46.372	45.568	34,827
2022-11-30	45.638	45.962	45.576	45.886	45.091	15,772
2022-11-29	45.800	45.905	45.329	45.329	44.543	10,630
2022-11-28	45.596	45.886	45.248	45.800	45.006	23,862
2022-11-25	45.686	45.734	45.410	45.672	44.880	11,295
2022-11-24	45.457	45.781	45.134	45.776	44.983	13,687
2022-11-23	45.210	45.705	45.210	45.457	44.670	12,197
2022-11-22	45.167	45.515	45.000	45.515	44.726	26,297
2022-11-21	44.491	45.115	44.277	44.991	44.211	10,004
2022-11-18	44.315	44.467	44.129	44.129	43.364	14,526
2022-11-17	44.086	44.305	43.729	44.305	43.537	11,047
2022-11-16	44.120	44.415	44.058	44.415	43.217	23,010
2022-11-15	43.948	44.581	43.934	44.143	42.953	22,566
2022-11-14	43.167	43.839	43.134	43.691	42.513	20,484
2022-11-11	43.863	44.043	42.496	42.777	41.624	32,384
2022-11-10	44.148	44.520	44.124	44.224	43.032	15,698
2022-11-09	44.177	44.177	43.729	44.139	42.949	45,292
2022-11-08	43.801	44.310	43.782	44.272	43.078	10,747
2022-11-07	43.910	44.224	43.791	43.905	42.722	7,857
2022-11-04	43.515	44.110	43.434	44.086	42.898	12,635
2022-11-03	43.553	43.820	43.377	43.615	42.439	13,512
2022-11-02	43.905	44.129	43.491	43.710	42.532	13,768
2022-11-01	44.043	44.224	43.582	43.896	42.712	13,994
2022-10-31	43.682	44.186	43.329	43.886	42.703	16,958
2022-10-28	42.577	43.577	42.577	43.577	42.402	19,208
2022-10-27	42.758	42.758	42.229	42.615	41.466	11,393
2022-10-26	42.801	42.801	41.972	42.396	41.253	18,459
2022-10-25	42.901	43.258	42.544	42.891	41.735	19,113
2022-10-24	43.229	43.253	42.563	42.563	41.415	23,513
2022-10-21	42.406	43.196	42.406	42.877	41.721	20,243
2022-10-20	42.615	42.753	42.406	42.558	41.411	6,764
2022-10-19	42.553	42.887	42.515	42.677	41.526	5,892
2022-10-18	42.606	42.787	42.372	42.558	41.411	14,752
2022-10-17	42.787	43.048	42.572	42.572	41.425	16,649

← NewerPage 17 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.4720 GBP
2026-05-14	0.4796 GBP
2026-02-26	0.4803 GBP
2025-11-06	0.4656 GBP
2025-08-14	0.4642 GBP
2025-05-15	0.4608 GBP
2025-02-27	0.4475 GBP
2024-11-07	0.4342 GBP
2024-08-08	0.4381 GBP
2024-05-16	0.4355 GBP
2024-02-22	0.4323 GBP
2023-11-16	0.4404 GBP
2023-08-03	0.4386 GBP
2023-05-18	0.4484 GBP
2023-02-23	0.4519 GBP
2022-11-17	0.4412 GBP
2022-08-04	0.4307 GBP
2022-05-19	0.4256 GBP
2022-02-24	0.4270 GBP
2021-11-04	0.4265 GBP
2021-08-05	0.4378 GBP
2021-05-20	0.4398 GBP
2021-02-25	0.4457 GBP
2020-10-29	0.4441 GBP
2020-08-06	0.4384 GBP
2020-05-14	0.4284 GBP
2020-02-20	0.4116 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.